Dark

MU20261218C480
MU Dec 18 2026 480.00 Call (MU261218C00480000)
option OPRA

EOD

Sep 8, 2026

546.03+3.025%(+16.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	546.0300	546.0300	546.0300	546.0300	+3.025%	1	784	0.000%
2026-09-04	518.0000	530.0000	518.0000	530.0000	+11.274%	6	783	+3.025%
2026-08-31	468.6000	476.3000	468.6000	476.3000	+1.203%	2	783	+14.640%
2026-08-28	470.6400	470.6400	470.6400	470.6400	+0.213%	1	785	+16.019%
2026-08-26	473.6600	476.2000	469.5000	469.6400	-2.939%	8	786	+16.266%
2026-08-13	483.8600	483.8600	483.8600	483.8600	+20.684%	1	787	+12.849%
2026-07-31	400.9300	400.9300	400.9300	400.9300	+8.550%	1	787	+36.191%
2026-07-28	369.3500	369.3500	369.3500	369.3500	-15.154%	1	788	+47.835%
2026-07-27	435.3200	435.3200	435.3200	435.3200	-17.058%	1	789	+25.432%
2026-07-22	523.9200	524.8500	523.9200	524.8500	+39.960%	40	789	+4.035%
2026-07-17	375.0000	375.0000	375.0000	375.0000	-9.710%	25	801	+45.608%
2026-07-16	415.3300	415.3300	415.3300	415.3300	-13.875%	1	801	+31.469%
2026-07-13	482.2400	482.2400	482.2400	482.2400	-9.304%	40	800	+13.228%
2026-07-10	531.7100	531.7100	531.7100	531.7100	-2.146%	1	800	+2.693%
2026-07-02	543.3700	543.3700	543.3700	543.3700	-22.015%	1	800	+0.490%
2026-06-30	696.7600	696.7600	696.7600	696.7600	+5.298%	5	800	-21.633%
2026-06-29	601.4800	678.1500	601.4800	661.7000	-13.630%	19	805	-17.481%
2026-06-25	767.1700	767.1700	766.1200	766.1200	+27.262%	2	813	-28.728%
2026-06-24	601.0000	602.0000	601.0000	602.0000	-1.260%	2	814	-9.297%
2026-06-23	641.4700	641.4700	609.6800	609.6800	-18.147%	2	815	-10.440%
2026-06-22	744.8500	744.8500	744.8500	744.8500	+9.219%	10	816	-26.693%
2026-06-18	665.0000	681.9800	665.0000	681.9800	+23.675%	2	817	-19.935%
2026-06-12	551.4300	551.4300	551.4300	551.4300	+12.250%	1	817	-0.979%
2026-06-09	491.2500	491.2500	491.2500	491.2500	-15.961%	1	816	+11.151%
2026-06-04	577.3300	584.5500	577.3300	584.5500	-9.135%	2	817	-6.590%
2026-06-03	631.2600	643.3200	631.2600	643.3200	+7.858%	11	817	-15.123%
2026-06-02	596.4500	596.4500	596.4500	596.4500	+0.365%	1	826	-8.453%
2026-06-01	593.9700	594.2800	593.9700	594.2800	+11.288%	2	826	-8.119%
2026-05-29	536.0000	536.0000	534.0000	534.0000	+5.730%	9	827	+2.253%
2026-05-28	505.0600	505.0600	505.0600	505.0600	+4.786%	1	836	+8.112%
2026-05-27	466.9800	481.9900	466.9800	481.9900	+5.418%	12	837	+13.287%
2026-05-26	452.8600	457.2200	450.0000	457.2200	+36.618%	3	835	+19.424%
2026-05-21	334.6700	334.6700	334.6700	334.6700	+14.711%	10	835	+63.155%
2026-05-20	291.7500	291.7500	291.7500	291.7500	+10.432%	1	835	+87.157%
2026-05-19	264.1900	264.1900	264.1900	264.1900	-4.662%	1	834	+106.681%
2026-05-18	313.3300	313.3300	275.9900	277.1100	-14.522%	3	834	+97.044%
2026-05-15	324.1900	324.1900	324.1900	324.1900	-13.618%	1	834	+68.429%
2026-05-13	375.3000	375.3000	375.3000	375.3000	-3.929%	1	835	+45.492%
2026-05-11	390.6500	390.6500	390.6500	390.6500	+23.409%	1	835	+39.775%
2026-05-08	296.0000	316.5500	295.9700	316.5500	+34.702%	7	836	+72.494%
2026-05-07	243.1300	243.1300	235.0000	235.0000	-8.311%	2	842	+132.353%
2026-05-06	250.7500	258.4500	230.6200	256.3000	+7.382%	22	842	+113.043%
2026-05-05	209.8000	242.1900	209.8000	238.6800	+30.142%	31	846	+128.771%
2026-05-04	194.1900	194.1900	183.4000	183.4000	+19.948%	59	869	+197.726%
2026-05-01	158.1800	158.4900	147.9500	152.9000	+2.928%	37	900	+257.116%
2026-04-30	148.6400	148.6400	148.5500	148.5500	+7.450%	3	900	+267.573%
2026-04-29	141.8600	143.8000	138.2500	138.2500	+4.340%	10	900	+294.958%
2026-04-28	141.0000	141.0000	124.1400	132.5000	-9.278%	25	903	+312.098%
2026-04-27	147.9200	147.9200	143.8700	146.0500	+14.837%	14	900	+273.865%
2026-04-24	129.7400	133.5700	124.8500	127.1800	+10.736%	59	903	+329.336%
2026-04-23	114.0500	121.5500	111.3200	114.8500	-4.514%	275	904	+375.429%
2026-04-22	111.0000	121.6900	110.0000	120.2800	+35.374%	77	844	+353.966%
2026-04-21	92.4000	92.4000	88.8500	88.8500	-10.007%	10	824	+514.553%
2026-04-17	108.5000	109.0000	98.7300	98.7300	-0.993%	11	824	+453.054%
2026-04-16	102.5500	102.8000	99.6500	99.7200	+0.372%	53	833	+447.563%
2026-04-15	103.2300	103.2300	94.8600	99.3500	-7.106%	417	833	+449.602%
2026-04-14	80.5000	106.9500	80.3600	106.9500	+42.600%	58	628	+410.547%
2026-04-13	75.0000	75.0000	75.0000	75.0000	-5.446%	1	613	+628.040%
2026-04-10	79.3200	79.3200	79.3200	79.3200	+3.013%	6	612	+588.389%
2026-04-09	73.6500	77.0000	65.4100	77.0000	+11.659%	36	612	+609.130%
2026-04-08	72.4700	72.4700	65.9500	68.9600	+23.540%	53	612	+691.807%
2026-04-07	55.8200	55.8200	55.8200	55.8200	-1.881%	1	584	+878.198%
2026-04-06	54.6600	57.3700	54.6600	56.8900	+14.628%	3	583	+859.800%
2026-04-02	51.3900	51.3900	49.6300	49.6300	-5.160%	11	592	+1,000.201%
2026-04-01	49.2500	54.2800	49.2500	52.3300	+42.008%	97	592	+943.436%
2026-03-31	30.8000	36.8500	30.5000	36.8500	+16.614%	120	542	+1,381.764%
2026-03-30	40.1400	40.1400	31.4000	31.6000	-30.027%	286	570	+1,627.943%
2026-03-26	49.2000	49.2000	43.9700	45.1600	-19.357%	22	380	+1,109.101%
2026-03-25	58.3500	58.3500	54.1700	56.0000	-11.111%	22	375	+875.054%
2026-03-24	64.8700	66.2400	63.0000	63.0000	-11.752%	22	366	+766.714%
2026-03-23	79.6000	79.6000	71.3900	71.3900	-12.833%	6	355	+664.855%
2026-03-20	90.2000	90.2000	81.9000	81.9000	-16.768%	5	357	+566.703%
2026-03-19	94.1000	98.6300	94.1000	98.4000	-14.248%	3	355	+454.909%
2026-03-18	114.7800	114.7800	114.7500	114.7500	+5.517%	2	353	+375.843%
2026-03-17	105.8800	108.7500	105.8700	108.7500	+6.670%	6	352	+402.097%
2026-03-16	104.0000	104.0000	101.9500	101.9500	+49.268%	4	349	+435.586%
2026-03-09	63.4000	68.3000	63.4000	68.3000	+8.879%	12	350	+699.458%
2026-03-06	70.2000	70.2000	62.7300	62.7300	-7.492%	17	369	+770.445%
2026-03-05	66.0000	67.8100	66.0000	67.8100	-2.698%	3	384	+705.235%
2026-03-04	69.6900	69.6900	69.6900	69.6900	+3.199%	1	382	+683.513%
2026-03-03	68.6700	69.5000	67.4900	67.5300	-16.320%	6	382	+708.574%
2026-02-27	80.7000	80.7000	80.7000	80.7000	-5.559%	1	380	+576.617%
2026-02-26	83.0000	85.4500	83.0000	85.4500	-9.327%	4	380	+539.005%
2026-02-25	93.0300	94.2400	93.0300	94.2400	+4.479%	3	376	+479.404%
2026-02-23	90.2000	90.2000	90.2000	90.2000	-0.966%	1	376	+505.355%
2026-02-20	89.4000	91.0800	89.1500	91.0800	+4.690%	9	375	+499.506%
2026-02-19	87.0000	87.0000	87.0000	87.0000	-4.814%	22	371	+527.621%
2026-02-18	85.3100	93.6000	85.3000	91.4000	+13.119%	7	371	+497.407%
2026-02-17	79.9000	80.8000	79.9000	80.8000	-4.379%	7	371	+575.780%
2026-02-13	84.5000	84.5000	84.5000	84.5000	-6.938%	1	367	+546.189%
2026-02-12	97.9000	102.9000	90.8000	90.8000	+8.276%	74	367	+501.355%
2026-02-11	82.4000	83.8600	73.7000	83.8600	+29.115%	43	314	+551.121%
2026-02-10	64.0000	68.0700	64.0000	64.9500	-9.046%	58	313	+740.693%
2026-02-09	68.0500	72.8000	68.0000	71.4100	-4.875%	8	256	+664.641%
2026-02-06	72.5000	75.2000	72.5000	75.0700	+0.630%	122	255	+627.361%
2026-02-05	70.2800	75.5000	69.4800	74.6000	-1.453%	55	207	+631.944%
2026-02-04	87.0000	91.5000	71.6000	75.7000	-19.596%	47	209	+621.308%
2026-02-03	107.5000	107.5000	94.1500	94.1500	-13.703%	104	220	+479.958%
2026-02-02	92.0900	110.4900	92.0900	109.1000	+13.705%	15	199	+400.486%
2026-01-30	117.3200	117.3700	90.9200	95.9500	-2.717%	166	191	+469.078%
2026-01-29	98.6300	98.6300	98.6300	98.6300	-8.786%	1	183	+453.615%
2026-01-28	101.9000	108.7700	101.7600	108.1300	+17.750%	126	184	+404.975%
2026-01-27	91.8300	91.8300	91.8300	91.8300	+16.536%	3	119	+494.610%
2026-01-26	78.8000	78.8000	78.8000	78.8000	-11.659%	1	119	+592.931%
2026-01-23	88.9200	92.5800	88.9200	89.2000	+12.655%	6	119	+512.141%
2026-01-21	66.2500	80.3000	66.2500	79.1800	+18.480%	69	118	+589.606%
2026-01-20	66.8300	66.8300	66.8300	66.8300	+14.239%	1	75	+717.043%
2026-01-16	60.8400	60.8400	58.5000	58.5000	+18.206%	2	73	+833.385%
2026-01-13	49.4800	49.4900	49.4800	49.4900	-8.250%	3	73	+1,003.314%
2026-01-12	55.0000	55.0000	53.4000	53.9400	+3.831%	7	72	+912.291%
2026-01-09	51.9500	51.9500	51.9500	51.9500	-2.368%	1	69	+951.068%
2026-01-07	54.9500	54.9500	53.2100	53.2100	-1.097%	21	68	+926.179%
2026-01-06	48.6500	53.8000	48.6500	53.8000	+42.743%	38	47	+914.926%
2026-01-02	38.0500	38.0500	37.6900	37.6900	+22.729%	6	19	+1,348.740%
2025-12-29	27.7500	30.7100	27.7500	30.7100	+8.901%	3	16	+1,678.020%
2025-12-26	28.9000	28.9000	28.2000	28.2000	+13.026%	2	15	+1,836.277%
2025-12-22	25.1300	25.1300	24.9500	24.9500	+15.509%	2	15	+2,088.497%
2025-12-18	21.6000	21.6000	21.6000	21.6000	+66.795%	1	15	+2,427.917%
2025-12-17	13.7400	13.7400	12.9500	12.9500	-14.408%	4	15	+4,116.448%
2025-12-16	15.0700	15.1300	15.0700	15.1300	-32.455%	2	16	+3,508.923%
2025-12-11	22.4000	22.4000	22.4000	22.4000	+24.100%	1	17	+2,337.634%
2025-12-08	18.0400	18.0500	18.0000	18.0500	+12.813%	15	17	+2,925.097%
2025-12-05	16.0000	16.0000	16.0000	16.0000	+17.647%	1	2	+3,312.688%
2025-12-04	13.6000	13.6000	13.6000	13.6000	0.000%	1	1	+3,914.926%